Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.860 | 4.240 | 3.810 | 4.110 | 44,720 | +0.12(+3.01%) |
Feb 26, 2009 | 4.050 | 4.060 | 3.900 | 3.990 | 32,201 | -0.03(-0.75%) |
Feb 25, 2009 | 4.250 | 4.250 | 3.990 | 4.020 | 31,339 | -0.30(-6.94%) |
Feb 24, 2009 | 3.980 | 4.380 | 3.910 | 4.320 | 43,838 | +0.42(+10.77%) |
Feb 23, 2009 | 3.860 | 4.010 | 3.845 | 3.900 | 39,930 | +0.01(+0.26%) |
Feb 20, 2009 | 3.880 | 4.030 | 3.860 | 3.890 | 29,231 | +0.04(+1.04%) |
Feb 19, 2009 | 4.090 | 4.250 | 3.840 | 3.850 | 47,812 | -0.26(-6.33%) |
Feb 18, 2009 | 4.090 | 4.150 | 4.010 | 4.110 | 18,973 | +0.06(+1.48%) |
Feb 17, 2009 | 4.200 | 4.210 | 4.040 | 4.050 | 1,196,475 | -0.24(-5.59%) |
Feb 13, 2009 | 4.230 | 4.300 | 4.120 | 4.290 | 19,131 | +0.04(+0.94%) |
Feb 12, 2009 | 4.100 | 4.320 | 4.100 | 4.250 | 31,925 | -0.06(-1.39%) |
Feb 11, 2009 | 4.640 | 4.790 | 4.250 | 4.310 | 33,379 | -0.38(-8.10%) |
Feb 10, 2009 | 4.680 | 4.793 | 4.640 | 4.690 | 237,883 | -0.03(-0.64%) |
Feb 09, 2009 | 4.760 | 4.760 | 4.560 | 4.720 | 42,233 | -0.04(-0.84%) |
Feb 06, 2009 | 4.560 | 4.762 | 4.560 | 4.760 | 30,259 | +0.18(+3.93%) |
Feb 05, 2009 | 4.450 | 4.630 | 4.450 | 4.580 | 53,785 | +0.17(+3.85%) |
Feb 04, 2009 | 4.550 | 4.580 | 4.400 | 4.410 | 21,691 | -0.03(-0.68%) |
Feb 03, 2009 | 4.360 | 4.470 | 4.270 | 4.440 | 65,731 | +0.12(+2.78%) |
Feb 02, 2009 | 4.330 | 4.600 | 3.970 | 4.320 | 71,462 | -0.13(-2.92%) |
Jan 30, 2009 | 3.950 | 4.580 | 3.820 | 4.450 | 165,123 | +0.54(+13.81%) |
Jan 29, 2009 | 4.150 | 4.150 | 3.760 | 3.910 | 81,062 | -0.32(-7.57%) |
Jan 28, 2009 | 4.090 | 4.230 | 3.820 | 4.230 | 78,434 | +0.33(+8.46%) |
Jan 27, 2009 | 3.950 | 4.010 | 3.880 | 3.900 | 63,360 | -0.10(-2.50%) |
Jan 26, 2009 | 4.130 | 4.310 | 3.980 | 4.000 | 53,973 | -0.19(-4.53%) |
Jan 23, 2009 | 4.230 | 4.310 | 4.080 | 4.190 | 51,319 | -0.12(-2.78%) |
Jan 22, 2009 | 4.630 | 4.900 | 4.310 | 4.310 | 20,505 | -0.20(-4.43%) |
Jan 21, 2009 | 4.170 | 4.510 | 4.170 | 4.510 | 29,217 | +0.37(+8.94%) |
Jan 20, 2009 | 4.290 | 4.630 | 4.140 | 4.140 | 32,603 | -0.41(-9.01%) |
Jan 16, 2009 | 4.570 | 4.650 | 4.110 | 4.550 | 42,746 | +0.00(+0.00%) |
Jan 15, 2009 | 4.710 | 4.710 | 4.150 | 4.550 | 39,863 | -0.10(-2.15%) |
Jan 14, 2009 | 4.770 | 4.930 | 4.538 | 4.650 | 38,370 | -0.16(-3.33%) |
Jan 13, 2009 | 4.590 | 4.950 | 4.500 | 4.810 | 50,841 | +0.21(+4.57%) |
Jan 12, 2009 | 4.520 | 4.770 | 4.430 | 4.600 | 42,502 | +0.01(+0.22%) |
Jan 09, 2009 | 5.050 | 5.080 | 4.580 | 4.590 | 54,280 | -0.51(-10.00%) |
Jan 08, 2009 | 4.920 | 5.200 | 4.920 | 5.100 | 94,044 | +0.18(+3.66%) |
Jan 07, 2009 | 5.140 | 5.165 | 4.900 | 4.920 | 73,157 | -0.25(-4.84%) |
Jan 06, 2009 | 5.370 | 5.390 | 4.920 | 5.170 | 78,255 | -0.14(-2.64%) |
Jan 05, 2009 | 5.310 | 5.670 | 5.120 | 5.310 | 78,433 | -0.07(-1.30%) |
Jan 02, 2009 | 5.390 | 5.520 | 5.250 | 5.380 | 58,513 | -0.03(-0.55%) |
Dec 31, 2008 | 5.500 | 5.780 | 5.410 | 5.410 | 60,055 | -0.11(-1.99%) |
Dec 30, 2008 | 5.080 | 5.700 | 5.080 | 5.520 | 236,846 | +0.41(+8.02%) |
Dec 29, 2008 | 5.300 | 5.350 | 4.900 | 5.110 | 81,740 | -0.26(-4.84%) |
Dec 26, 2008 | 5.440 | 5.760 | 5.120 | 5.370 | 57,426 | -0.35(-6.12%) |
Dec 24, 2008 | 5.750 | 5.940 | 5.348 | 5.720 | 124,132 | +0.23(+4.19%) |
Dec 23, 2008 | 4.500 | 5.670 | 3.920 | 5.490 | 634,141 | +1.02(+22.82%) |
Dec 22, 2008 | 4.440 | 4.630 | 4.300 | 4.470 | 95,833 | +0.00(+0.00%) |
Dec 19, 2008 | 4.490 | 4.700 | 4.352 | 4.470 | 110,070 | +0.12(+2.76%) |
Dec 18, 2008 | 4.210 | 4.440 | 4.191 | 4.350 | 46,765 | +0.16(+3.82%) |
Dec 17, 2008 | 3.850 | 4.300 | 3.750 | 4.190 | 96,356 | +0.24(+6.08%) |
Dec 16, 2008 | 3.590 | 4.000 | 3.460 | 3.950 | 645,374 | +0.40(+11.27%) |
Dec 15, 2008 | 3.600 | 3.700 | 3.450 | 3.550 | 45,292 | +0.04(+1.14%) |
Dec 12, 2008 | 3.410 | 3.600 | 3.380 | 3.510 | 48,567 | +0.12(+3.54%) |
Dec 11, 2008 | 3.540 | 3.720 | 3.390 | 3.390 | 34,918 | -0.23(-6.35%) |
Dec 10, 2008 | 3.620 | 3.740 | 3.400 | 3.620 | 49,324 | +0.03(+0.84%) |
Dec 09, 2008 | 3.820 | 3.900 | 3.500 | 3.590 | 53,072 | -0.31(-7.95%) |
Dec 08, 2008 | 3.600 | 3.970 | 3.600 | 3.900 | 654,863 | +0.32(+8.94%) |
Dec 05, 2008 | 3.280 | 3.580 | 3.200 | 3.580 | 34,355 | +0.26(+7.83%) |
Dec 04, 2008 | 3.310 | 3.765 | 3.300 | 3.320 | 104,439 | -0.06(-1.78%) |
Dec 03, 2008 | 3.440 | 3.710 | 3.240 | 3.380 | 147,523 | -0.41(-10.82%) |
Dec 02, 2008 | 3.640 | 3.990 | 3.610 | 3.790 | 106,262 | +0.14(+3.84%) |